Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.660 | 3.780 | 3.610 | 3.720 | 2,273,829 | +0.08(+2.20%) |
Nov 29, 2023 | 3.650 | 3.730 | 3.600 | 3.640 | 848,104 | +0.09(+2.54%) |
Nov 28, 2023 | 3.660 | 3.660 | 3.500 | 3.550 | 856,093 | -0.01(-0.28%) |
Nov 27, 2023 | 3.560 | 3.590 | 3.465 | 3.560 | 986,337 | +0.00(+0.00%) |
Nov 24, 2023 | 3.500 | 3.580 | 3.500 | 3.560 | 220,231 | +0.05(+1.42%) |
Nov 22, 2023 | 3.480 | 3.530 | 3.440 | 3.510 | 538,096 | +0.06(+1.74%) |
Nov 21, 2023 | 3.520 | 3.535 | 3.450 | 3.450 | 749,231 | -0.13(-3.63%) |
Nov 20, 2023 | 3.510 | 3.675 | 3.505 | 3.580 | 582,027 | +0.03(+0.85%) |
Nov 17, 2023 | 3.400 | 3.580 | 3.385 | 3.550 | 1,073,850 | +0.17(+5.03%) |
Nov 16, 2023 | 3.410 | 3.450 | 3.315 | 3.380 | 1,110,214 | -0.17(-4.79%) |
Nov 15, 2023 | 3.540 | 3.675 | 3.510 | 3.550 | 925,967 | +0.00(+0.00%) |
Nov 14, 2023 | 3.550 | 3.730 | 3.460 | 3.550 | 827,921 | +0.14(+4.11%) |
Nov 13, 2023 | 3.420 | 3.490 | 3.360 | 3.410 | 632,823 | +0.00(+0.00%) |
Nov 10, 2023 | 3.510 | 3.510 | 3.295 | 3.410 | 1,127,091 | +0.03(+0.89%) |
Nov 09, 2023 | 4.180 | 4.260 | 3.320 | 3.380 | 3,045,553 | -0.95(-21.94%) |
Nov 08, 2023 | 4.440 | 4.440 | 4.270 | 4.330 | 936,299 | -0.10(-2.26%) |
Nov 07, 2023 | 4.470 | 4.510 | 4.360 | 4.430 | 575,890 | -0.03(-0.67%) |
Nov 06, 2023 | 4.540 | 4.557 | 4.460 | 4.460 | 568,996 | -0.06(-1.33%) |
Nov 03, 2023 | 4.500 | 4.625 | 4.490 | 4.520 | 706,737 | +0.05(+1.12%) |
Nov 02, 2023 | 4.360 | 4.490 | 4.350 | 4.470 | 673,221 | +0.10(+2.29%) |
Nov 01, 2023 | 4.380 | 4.400 | 4.310 | 4.370 | 494,035 | -0.01(-0.23%) |
Oct 31, 2023 | 4.310 | 4.390 | 4.285 | 4.380 | 475,427 | +0.04(+0.92%) |
Oct 30, 2023 | 4.230 | 4.340 | 4.190 | 4.340 | 702,353 | +0.19(+4.58%) |
Oct 27, 2023 | 4.240 | 4.290 | 4.120 | 4.150 | 989,904 | -0.24(-5.47%) |
Oct 26, 2023 | 4.280 | 4.410 | 4.255 | 4.390 | 510,679 | +0.11(+2.57%) |
Oct 25, 2023 | 4.220 | 4.325 | 4.150 | 4.280 | 605,001 | +0.06(+1.42%) |
Oct 24, 2023 | 4.240 | 4.315 | 4.220 | 4.220 | 852,343 | -0.02(-0.47%) |
Oct 23, 2023 | 4.320 | 4.340 | 4.235 | 4.240 | 656,381 | -0.10(-2.30%) |
Oct 20, 2023 | 4.300 | 4.420 | 4.250 | 4.340 | 825,250 | +0.03(+0.70%) |
Oct 19, 2023 | 4.460 | 4.460 | 4.240 | 4.310 | 1,004,977 | -0.17(-3.79%) |
Oct 18, 2023 | 4.480 | 4.580 | 4.420 | 4.480 | 1,412,597 | -0.01(-0.22%) |
Oct 17, 2023 | 4.400 | 4.565 | 4.390 | 4.490 | 724,093 | +0.08(+1.81%) |
Oct 16, 2023 | 4.330 | 4.480 | 4.245 | 4.410 | 704,471 | +0.16(+3.76%) |
Oct 13, 2023 | 4.370 | 4.370 | 4.195 | 4.250 | 714,107 | -0.09(-2.07%) |
Oct 12, 2023 | 4.480 | 4.480 | 4.285 | 4.340 | 901,309 | -0.18(-3.98%) |
Oct 11, 2023 | 4.520 | 4.610 | 4.475 | 4.520 | 460,896 | -0.02(-0.44%) |
Oct 10, 2023 | 4.500 | 4.540 | 4.440 | 4.540 | 799,024 | +0.05(+1.11%) |
Oct 09, 2023 | 4.580 | 4.580 | 4.330 | 4.490 | 955,954 | -0.09(-1.97%) |
Oct 06, 2023 | 4.550 | 4.680 | 4.430 | 4.580 | 978,736 | +0.12(+2.69%) |
Oct 05, 2023 | 4.290 | 4.460 | 4.250 | 4.460 | 1,464,658 | +0.16(+3.72%) |
Oct 04, 2023 | 4.120 | 4.320 | 4.119 | 4.300 | 1,093,188 | +0.17(+4.12%) |
Oct 03, 2023 | 4.170 | 4.210 | 4.110 | 4.130 | 879,451 | -0.04(-0.96%) |
Oct 02, 2023 | 4.320 | 4.320 | 4.150 | 4.170 | 574,513 | -0.15(-3.47%) |
Sep 29, 2023 | 4.350 | 4.410 | 4.230 | 4.320 | 1,082,850 | -0.04(-0.92%) |
Sep 28, 2023 | 4.620 | 4.690 | 4.340 | 4.360 | 835,732 | -0.29(-6.24%) |
Sep 27, 2023 | 4.540 | 4.655 | 4.520 | 4.650 | 1,175,732 | +0.11(+2.42%) |
Sep 26, 2023 | 4.480 | 4.640 | 4.450 | 4.540 | 1,214,793 | +0.09(+2.02%) |
Sep 25, 2023 | 4.500 | 4.450 | 4.385 | 4.450 | 718,522 | -0.06(-1.33%) |
Sep 22, 2023 | 4.430 | 4.570 | 4.280 | 4.510 | 1,209,084 | +0.05(+1.12%) |
Sep 21, 2023 | 4.270 | 4.490 | 4.270 | 4.460 | 1,428,929 | +0.18(+4.21%) |
Sep 20, 2023 | 4.420 | 4.440 | 4.280 | 4.280 | 1,049,065 | -0.11(-2.51%) |
Sep 19, 2023 | 4.540 | 4.585 | 4.370 | 4.390 | 1,335,954 | -0.07(-1.57%) |
Sep 18, 2023 | 4.760 | 4.760 | 4.395 | 4.460 | 2,428,005 | -0.24(-5.11%) |
Sep 15, 2023 | 4.730 | 4.790 | 4.600 | 4.700 | 16,750,111 | -0.05(-1.05%) |
Sep 14, 2023 | 4.720 | 4.840 | 4.620 | 4.750 | 1,605,077 | +0.00(+0.00%) |
Sep 13, 2023 | 4.660 | 4.830 | 4.605 | 4.750 | 1,415,305 | +0.09(+1.93%) |
Sep 12, 2023 | 4.690 | 4.770 | 4.625 | 4.660 | 1,350,722 | -0.03(-0.64%) |
Sep 11, 2023 | 4.610 | 4.790 | 4.570 | 4.690 | 1,646,732 | +0.07(+1.52%) |
Sep 08, 2023 | 4.570 | 4.700 | 4.485 | 4.620 | 1,523,575 | +0.05(+1.09%) |
Sep 07, 2023 | 4.350 | 4.600 | 4.340 | 4.570 | 2,296,825 | +0.18(+4.10%) |
Sep 06, 2023 | 4.490 | 4.510 | 4.255 | 4.390 | 2,505,563 | -0.09(-2.01%) |
Sep 05, 2023 | 4.950 | 4.960 | 4.150 | 4.480 | 5,106,466 | -0.63(-12.33%) |